Yunfeng Financial Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.630	2.700	2.630	2.690	2.690	2,596,000
2026-04-28	2.690	2.700	2.630	2.650	2.650	2,188,000
2026-04-27	2.660	2.700	2.640	2.700	2.700	3,972,000
2026-04-24	2.670	2.710	2.640	2.660	2.660	3,816,361
2026-04-23	2.770	2.790	2.660	2.690	2.690	4,048,000
2026-04-22	2.750	2.790	2.720	2.770	2.770	4,448,000
2026-04-21	2.740	2.830	2.710	2.780	2.780	5,361,200
2026-04-20	2.770	2.810	2.740	2.760	2.760	4,012,000
2026-04-17	2.860	2.860	2.770	2.780	2.780	4,709,100
2026-04-16	2.860	2.910	2.840	2.850	2.850	3,928,000
2026-04-15	2.860	2.910	2.850	2.860	2.860	3,428,000
2026-04-14	2.920	2.920	2.830	2.860	2.860	5,344,000
2026-04-13	2.900	2.910	2.820	2.840	2.840	13,320,000
2026-04-10	2.900	3.370	2.890	3.100	3.100	33,188,078
2026-04-09	2.950	2.950	2.850	2.860	2.860	3,244,000
2026-04-08	2.910	3.020	2.900	2.980	2.980	8,931,320
2026-04-02	2.840	2.880	2.760	2.850	2.850	4,521,000
2026-04-01	2.850	2.880	2.790	2.840	2.840	4,194,000
2026-03-31	2.800	2.830	2.730	2.770	2.770	2,924,000
2026-03-30	2.740	2.810	2.660	2.800	2.800	12,470,440
2026-03-27	2.880	2.890	2.690	2.830	2.830	7,860,000
2026-03-26	2.980	3.010	2.840	2.880	2.880	5,838,000
2026-03-25	2.810	2.970	2.810	2.960	2.960	8,119,600
2026-03-24	2.810	2.860	2.750	2.810	2.810	9,028,000
2026-03-23	2.900	2.980	2.720	2.780	2.780	12,982,000
2026-03-20	3.050	3.080	2.920	2.960	2.960	5,943,800
2026-03-19	3.110	3.130	3.000	3.030	3.030	8,860,000
2026-03-18	3.210	3.270	3.090	3.110	3.110	17,836,400
2026-03-17	3.310	3.520	3.140	3.180	3.180	50,352,500
2026-03-16	2.920	3.260	2.870	3.240	3.240	53,100,102
2026-03-13	2.610	2.950	2.610	2.750	2.750	25,953,080
2026-03-12	2.720	2.730	2.620	2.670	2.670	4,026,000
2026-03-11	2.700	2.770	2.690	2.720	2.720	3,782,280
2026-03-10	2.660	2.750	2.660	2.700	2.700	4,665,600
2026-03-09	2.700	2.700	2.510	2.650	2.650	6,428,000
2026-03-06	2.700	2.770	2.660	2.750	2.750	4,148,400
2026-03-05	2.810	2.810	2.650	2.700	2.700	6,460,500
2026-03-04	2.750	2.750	2.600	2.630	2.630	11,052,000
2026-03-03	2.920	2.940	2.720	2.760	2.760	11,317,350
2026-03-02	3.050	3.050	2.800	2.860	2.860	14,816,640
2026-02-27	3.100	3.150	3.070	3.080	3.080	4,584,000
2026-02-26	3.160	3.280	3.080	3.100	3.100	12,270,000
2026-02-25	3.070	3.140	3.050	3.070	3.070	4,336,500
2026-02-24	3.180	3.180	3.010	3.050	3.050	8,416,000
2026-02-23	3.160	3.260	3.150	3.180	3.180	7,840,860
2026-02-20	3.110	3.190	3.060	3.160	3.160	8,408,000
2026-02-16	3.100	3.120	3.010	3.110	3.110	3,734,000
2026-02-13	3.160	3.160	3.060	3.100	3.100	5,382,100
2026-02-12	3.270	3.270	3.120	3.160	3.160	8,236,000
2026-02-11	3.110	3.360	3.040	3.270	3.270	13,788,400
2026-02-10	3.190	3.240	3.100	3.110	3.110	4,728,000
2026-02-09	3.030	3.280	3.030	3.200	3.200	13,741,750
2026-02-06	3.000	3.000	2.880	2.980	2.980	11,154,000
2026-02-05	3.070	3.120	3.020	3.080	3.080	6,234,000
2026-02-04	3.140	3.140	3.030	3.080	3.080	6,008,000
2026-02-03	3.120	3.200	3.070	3.140	3.140	5,778,200
2026-02-02	3.220	3.220	2.990	3.090	3.090	17,021,199
2026-01-30	3.400	3.400	3.200	3.240	3.240	13,410,000
2026-01-29	3.490	3.510	3.370	3.390	3.390	11,129,380
2026-01-28	3.460	3.550	3.450	3.490	3.490	8,328,000

← NewerPage 3 of 20 · 1,167 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.